| 時間 |
始値 |
高値 |
安値 |
終値 |
出来高 |
| 09:00 |
13,890.00 |
14,240.00 |
13,880.00 |
14,180.00 |
30.5K |
| 09:05 |
14,130.00 |
14,590.00 |
14,130.00 |
14,480.00 |
28.9K |
| 09:10 |
14,490.00 |
14,820.00 |
14,440.00 |
14,760.00 |
34.6K |
| 09:15 |
14,830.00 |
15,340.00 |
14,800.00 |
15,340.00 |
72.3K |
| 09:20 |
15,530.00 |
15,730.00 |
15,120.00 |
15,170.00 |
139.5K |
| 09:25 |
15,150.00 |
15,390.00 |
15,020.00 |
15,390.00 |
38.7K |
| 09:30 |
15,380.00 |
15,630.00 |
15,310.00 |
15,630.00 |
37.3K |
| 09:35 |
15,640.00 |
15,700.00 |
15,400.00 |
15,500.00 |
37.7K |
| 09:40 |
15,570.00 |
15,620.00 |
15,500.00 |
15,560.00 |
20.3K |
| 09:45 |
15,530.00 |
15,690.00 |
15,460.00 |
15,690.00 |
19.7K |
| 09:50 |
15,680.00 |
16,050.00 |
15,550.00 |
16,020.00 |
77.8K |
| 09:55 |
16,020.00 |
16,180.00 |
15,900.00 |
16,160.00 |
111.5K |
| 10:00 |
16,170.00 |
16,170.00 |
15,770.00 |
15,960.00 |
38.3K |
| 10:05 |
16,000.00 |
16,040.00 |
15,620.00 |
15,620.00 |
28.3K |
| 10:10 |
15,650.00 |
15,700.00 |
15,530.00 |
15,700.00 |
13.9K |
| 10:15 |
15,700.00 |
15,710.00 |
15,450.00 |
15,640.00 |
18.7K |
| 10:20 |
15,620.00 |
15,620.00 |
15,450.00 |
15,460.00 |
11.6K |
| 10:25 |
15,460.00 |
15,550.00 |
15,440.00 |
15,520.00 |
3.3K |
| 10:30 |
15,520.00 |
15,630.00 |
15,490.00 |
15,490.00 |
5.9K |
| 10:35 |
15,490.00 |
15,570.00 |
15,460.00 |
15,460.00 |
2.7K |
| 10:40 |
15,450.00 |
15,550.00 |
15,390.00 |
15,550.00 |
9.8K |
| 10:45 |
15,550.00 |
15,700.00 |
15,550.00 |
15,610.00 |
3.8K |
| 10:50 |
15,550.00 |
15,600.00 |
15,500.00 |
15,510.00 |
2.8K |
| 10:55 |
15,560.00 |
15,690.00 |
15,500.00 |
15,680.00 |
1.8K |
| 11:00 |
15,680.00 |
15,940.00 |
15,510.00 |
15,850.00 |
12.4K |
| 11:05 |
15,850.00 |
15,850.00 |
15,700.00 |
15,820.00 |
5.0K |
| 11:10 |
15,790.00 |
15,810.00 |
15,740.00 |
15,770.00 |
1.9K |
| 11:15 |
15,770.00 |
15,890.00 |
15,760.00 |
15,870.00 |
6.1K |
| 11:20 |
15,880.00 |
15,880.00 |
15,730.00 |
15,730.00 |
3.1K |
| 11:25 |
15,720.00 |
15,740.00 |
15,610.00 |
15,620.00 |
6.9K |
| 11:30 |
15,650.00 |
15,670.00 |
15,610.00 |
15,610.00 |
3.0K |
| 11:35 |
15,670.00 |
15,670.00 |
15,590.00 |
15,590.00 |
2.6K |
| 11:40 |
15,590.00 |
15,620.00 |
15,520.00 |
15,550.00 |
2.8K |
| 11:45 |
15,550.00 |
15,590.00 |
15,510.00 |
15,520.00 |
3.7K |
| 11:50 |
15,520.00 |
15,580.00 |
15,520.00 |
15,530.00 |
1.7K |
| 11:55 |
15,580.00 |
15,590.00 |
15,480.00 |
15,480.00 |
2.9K |
| 12:00 |
15,480.00 |
15,540.00 |
15,430.00 |
15,440.00 |
3.5K |
| 12:05 |
15,440.00 |
15,520.00 |
15,320.00 |
15,320.00 |
17.6K |
| 12:10 |
15,310.00 |
15,440.00 |
15,300.00 |
15,430.00 |
10.3K |
| 12:15 |
15,380.00 |
15,440.00 |
15,300.00 |
15,360.00 |
5.9K |
| 12:20 |
15,370.00 |
15,370.00 |
15,170.00 |
15,360.00 |
13.0K |
| 12:25 |
15,350.00 |
15,360.00 |
15,240.00 |
15,300.00 |
4.3K |
| 12:30 |
15,300.00 |
15,390.00 |
15,300.00 |
15,390.00 |
0.4K |
| 12:35 |
15,390.00 |
15,430.00 |
15,340.00 |
15,430.00 |
1.5K |
| 12:40 |
15,380.00 |
15,500.00 |
15,370.00 |
15,500.00 |
4.0K |
| 12:45 |
15,500.00 |
15,500.00 |
15,350.00 |
15,380.00 |
5.1K |
| 12:50 |
15,380.00 |
15,450.00 |
15,380.00 |
15,390.00 |
0.2K |
| 12:55 |
15,390.00 |
15,460.00 |
15,380.00 |
15,460.00 |
3.2K |
| 13:00 |
15,470.00 |
15,610.00 |
15,470.00 |
15,520.00 |
9.5K |
| 13:05 |
15,490.00 |
15,510.00 |
15,440.00 |
15,480.00 |
1.3K |
| 13:10 |
15,490.00 |
15,760.00 |
15,480.00 |
15,760.00 |
15.9K |
| 13:15 |
15,770.00 |
15,770.00 |
15,670.00 |
15,720.00 |
4.8K |
| 13:20 |
15,730.00 |
15,900.00 |
15,670.00 |
15,860.00 |
11.0K |
| 13:25 |
15,900.00 |
15,900.00 |
15,500.00 |
15,700.00 |
7.0K |
| 13:30 |
15,710.00 |
15,800.00 |
15,590.00 |
15,760.00 |
8.2K |
| 13:35 |
15,760.00 |
16,300.00 |
15,760.00 |
16,280.00 |
77.1K |
| 13:40 |
16,270.00 |
16,330.00 |
16,110.00 |
16,230.00 |
36.2K |
| 13:45 |
16,250.00 |
16,400.00 |
16,070.00 |
16,180.00 |
69.0K |
| 13:50 |
16,200.00 |
16,390.00 |
16,100.00 |
16,370.00 |
32.9K |
| 13:55 |
16,370.00 |
16,620.00 |
16,180.00 |
16,410.00 |
58.5K |
| 14:00 |
16,450.00 |
16,690.00 |
16,280.00 |
16,380.00 |
50.4K |
| 14:05 |
16,310.00 |
16,410.00 |
16,100.00 |
16,180.00 |
31.1K |
| 14:10 |
16,190.00 |
16,280.00 |
16,100.00 |
16,150.00 |
10.7K |
| 14:15 |
16,150.00 |
16,150.00 |
16,040.00 |
16,040.00 |
6.9K |
| 14:20 |
16,070.00 |
16,220.00 |
16,000.00 |
16,220.00 |
8.2K |
| 14:25 |
16,250.00 |
16,280.00 |
16,150.00 |
16,280.00 |
5.0K |
| 14:30 |
16,280.00 |
16,410.00 |
16,230.00 |
16,410.00 |
10.4K |
| 14:35 |
16,410.00 |
16,410.00 |
16,160.00 |
16,190.00 |
8.4K |
| 14:40 |
16,190.00 |
16,270.00 |
16,190.00 |
16,200.00 |
4.5K |
| 14:45 |
16,210.00 |
16,500.00 |
16,190.00 |
16,500.00 |
16.8K |
| 14:50 |
16,500.00 |
16,590.00 |
16,430.00 |
16,500.00 |
24.4K |
| 14:55 |
16,500.00 |
16,620.00 |
16,410.00 |
16,580.00 |
16.6K |
| 15:00 |
16,600.00 |
16,600.00 |
16,460.00 |
16,510.00 |
8.8K |
| 15:05 |
16,510.00 |
16,660.00 |
16,485.00 |
16,560.00 |
17.8K |
| 15:10 |
16,540.00 |
16,580.00 |
16,450.00 |
16,490.00 |
11.9K |
| 15:15 |
16,490.00 |
16,630.00 |
16,370.00 |
16,370.00 |
17.8K |
| 15:25 |
16,490.00 |
16,490.00 |
16,490.00 |
16,490.00 |
8.8K |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
|
日足Kラインデータなし
|